Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.320 3.570 3.262 3.430 217,564 +0.10(+3.00%)
Sep 29, 2021 3.640 3.690 3.250 3.330 418,623 -0.25(-6.98%)
Sep 28, 2021 3.750 3.760 3.510 3.580 453,777 -0.19(-5.04%)
Sep 27, 2021 3.720 4.120 3.650 3.770 815,682 +0.05(+1.34%)
Sep 24, 2021 3.060 3.940 3.050 3.720 2,011,458 +0.65(+21.17%)
Sep 23, 2021 3.140 3.173 3.020 3.070 192,651 -0.05(-1.60%)
Sep 22, 2021 3.100 3.163 3.030 3.120 85,086 +0.08(+2.63%)
Sep 21, 2021 3.040 3.160 3.000 3.040 184,321 +0.03(+1.00%)
Sep 20, 2021 2.956 3.100 2.825 3.010 159,182 +0.01(+0.33%)
Sep 17, 2021 3.150 3.160 3.000 3.000 319,385 -0.10(-3.23%)
Sep 16, 2021 2.990 3.180 2.910 3.100 360,276 +0.20(+6.90%)
Sep 15, 2021 2.870 3.173 2.700 2.900 1,336,642 +0.00(+0.00%)
Sep 14, 2021 2.970 3.020 2.860 2.900 64,916 -0.08(-2.68%)
Sep 13, 2021 3.040 3.100 2.930 2.980 97,418 -0.08(-2.61%)
Sep 10, 2021 3.000 3.105 2.920 3.060 225,421 +0.06(+2.00%)
Sep 09, 2021 3.000 3.120 2.930 3.000 121,647 +0.03(+1.01%)
Sep 08, 2021 2.980 3.020 2.855 2.970 120,975 -0.02(-0.67%)
Sep 07, 2021 3.070 3.190 2.900 2.990 147,870 -0.07(-2.29%)
Sep 03, 2021 3.110 3.170 3.020 3.060 65,971 -0.07(-2.24%)
Sep 02, 2021 3.170 3.240 3.080 3.130 178,933 -0.07(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.